| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-3.36 | -7.75% | 38,900 | 500 | 0.0 |
38.43
48.39
41.80
|
|
2 tháng
(2026-07-20) |
-2.70 | -6.32% | 40,500 | 500 | 0.0 |
38.43
48.39
41.80
|
|
3 tháng
(2026-06-22) |
-8.87 | -18.14% | 45,400 | 500 | 0.0 |
38.43
48.87
41.80
|
|
6 tháng
(2026-03-23) |
-4.50 | -10.11% | 520,900 | -3,900 | -0.2 |
38.43
50.67
41.80
|
|
12 tháng
(2025-09-23) |
-21.67 | -35.14% | 1,613,500 | -3,200 | -0.3 |
37
62.34
41.80
|
|
24 tháng
(2024-09-30) |
19.61 | 96.16% | 4,874,528 | 174,501 | 13.0 |
8.28
78.61
41.80
|
|
36 tháng
(2023-10-04) |
34.30 | 602.06% | 8,815,429 | 171,001 | 12.9 |
5.19
78.61
41.80
|
|
60 tháng
(2021-10-14) |
33.31 | 497.85% | 9,840,967 | 137,651 | 12.7 |
4.69
78.61
41.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2026 |
41.80
|
1,100 | 41.40 | 41.80 | 41.40 | 0 | 0 | 0 | |
| 17/09/2026 |
40
|
800 | 40 | 42 | 40 | 0 | 0 | 0 | |
| 16/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 15/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 14/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 11/09/2026 |
40.50
|
0 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 10/09/2026 |
40.50
|
100 | 40.50 | 40.50 | 40.50 | 0 | 0 | 0 | |
| 09/09/2026 |
41.90
|
0 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 | |
| 08/09/2026 |
41.90
|
0 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 | |
| 07/09/2026 |
41.90
|
0 | 41.90 | 41.90 | 41.90 | 0 | 0 | 0 | |
| 04/09/2026: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 04/09/2026 |
41.90
|
700 | 41 | 43 | 41 | 0 | 0 | 0 | |
| 03/09/2026 |
40.80
|
0 | 40.80 | 40.80 | 40.80 | 0 | 0 | 0 | |
| 02/09/2026 |
41.75
|
34,400 | 44.03 | 44.03 | 41.75 | 0 | 0 | 0 | |
| 01/09/2026 |
48.39
|
1,500 | 45.83 | 48.39 | 45.83 | 0 | 0 | 0 | |
| 31/08/2026 |
38.43
|
0 | 38.43 | 38.43 | 38.43 | 0 | 0 | 0 | |
| 28/08/2026 |
40.80
|
0 | 40.80 | 40.80 | 40.80 | 0 | 0 | 0 | |
| 27/08/2026 |
40.80
|
0 | 40.80 | 40.80 | 40.80 | 0 | 0 | 0 | |
| 26/08/2026 |
40.80
|
1,000 | 41.75 | 41.75 | 40.71 | 500 | 0 | 0.0 | |
| 25/08/2026 |
42.22
|
200 | 42.22 | 42.22 | 42.22 | 0 | 0 | 0 | |
| 24/08/2026 |
43.17
|
0 | 43.17 | 43.17 | 43.17 | 0 | 0 | 0 | |
| 21/08/2026 |
43.17
|
200 | 43.17 | 43.17 | 43.17 | 0 | 0 | 0 | |
| 20/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 19/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 18/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 17/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 14/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 13/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 12/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 11/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 10/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 07/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 06/08/2026 |
43.36
|
0 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 05/08/2026 |
43.36
|
100 | 43.36 | 43.36 | 43.36 | 0 | 0 | 0 | |
| 04/08/2026 |
41.37
|
0 | 41.37 | 41.37 | 41.37 | 0 | 0 | 0 | |
| 03/08/2026 |
41.37
|
1,200 | 41.37 | 41.37 | 41.37 | 0 | 0 | 0 | |
| 31/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 30/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 29/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 28/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 27/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 24/07/2026 |
42.70
|
100 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 23/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 22/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 21/07/2026 |
42.70
|
0 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 20/07/2026 |
42.70
|
200 | 43.08 | 43.08 | 42.70 | 0 | 0 | 0 | |
| 17/07/2026 |
43.65
|
400 | 43.65 | 43.65 | 43.65 | 0 | 0 | 0 | |
| 16/07/2026 |
42.79
|
800 | 42.79 | 42.79 | 42.79 | 0 | 0 | 0 | |
| 15/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 14/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 13/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 10/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 09/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 08/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 07/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 06/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 03/07/2026 |
46.11
|
0 | 46.11 | 46.11 | 46.11 | 0 | 0 | 0 | |
| 02/07/2026 |
44.03
|
2,500 | 46.02 | 46.02 | 41.65 | 0 | 0 | 0 | |
| 01/07/2026 |
42.70
|
100 | 42.70 | 42.70 | 42.70 | 0 | 0 | 0 | |
| 30/06/2026 |
44.60
|
100 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
| 29/06/2026 |
46.49
|
0 | 46.49 | 46.49 | 46.49 | 0 | 0 | 0 | |
| 26/06/2026 |
46.49
|
600 | 46.30 | 46.49 | 46.30 | 0 | 0 | 0 | |
| 25/06/2026 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
| 24/06/2026 |
45.92
|
0 | 45.92 | 45.92 | 45.92 | 0 | 0 | 0 | |
| 23/06/2026 |
45.92
|
400 | 45.64 | 45.92 | 45.64 | 0 | 0 | 0 | |
| 22/06/2026 |
48.87
|
0 | 48.87 | 48.87 | 48.87 | 0 | 0 | 0 | |
| 19/06/2026 |
48.87
|
33,400 | 44.12 | 48.87 | 44.12 | 0 | 0 | 0 | |
| 18/06/2026 |
44.60
|
18,600 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
| 17/06/2026 |
44.60
|
2,200 | 44.60 | 44.60 | 44.60 | 0 | 0 | 0 | |
| 16/06/2026 |
44.60
|
3,800 | 42.70 | 44.60 | 42.70 | 0 | 0 | 0 | |
| 15/06/2026 |
43.65
|
3,100 | 43.65 | 43.65 | 43.17 | 0 | 0 | 0 | |
| 12/06/2026 |
43.65
|
11,600 | 44.69 | 44.69 | 43.65 | 0 | 0 | 0 | |
| 11/06/2026 |
46.40
|
100 | 46.40 | 46.40 | 46.40 | 0 | 0 | 0 | |
| 10/06/2026 |
46.40
|
7,000 | 43.65 | 46.40 | 43.17 | 0 | 0 | 0 | |
| 09/06/2026 |
45.54
|
7,400 | 43.65 | 45.54 | 43.55 | 0 | 0 | 0 | |
| 08/06/2026 |
45.54
|
6,000 | 45.54 | 45.54 | 44.12 | 0 | 0 | 0 | |
| 05/06/2026 |
46.02
|
10,800 | 45.54 | 46.02 | 44.60 | 0 | 100 | 0.0 | |
| 04/06/2026 |
45.54
|
20,400 | 45.54 | 45.54 | 45.54 | 0 | 0 | 0 | |
| 03/06/2026 |
46.11
|
5,000 | 45.54 | 46.11 | 45.54 | 0 | 0 | 0 | |
| 02/06/2026 |
46.49
|
1,200 | 46.02 | 46.49 | 46.02 | 0 | 0 | 0 | |
| 01/06/2026 |
46.49
|
0 | 46.49 | 46.49 | 46.49 | 0 | 0 | 0 | |
| 29/05/2026 |
46.49
|
1,800 | 46.49 | 46.49 | 46.49 | 0 | 0 | 0 | |
| 28/05/2026 |
46.59
|
0 | 46.59 | 46.59 | 46.59 | 0 | 0 | 0 | |
| 27/05/2026 |
46.59
|
0 | 46.59 | 46.59 | 46.59 | 0 | 0 | 0 | |
| 26/05/2026 |
46.59
|
1,100 | 46.49 | 46.59 | 46.49 | 0 | 1,000 | 0.0 | |
| 25/05/2026 |
46.97
|
4,800 | 46.97 | 46.97 | 46.97 | 0 | 0 | 0 | |
| 22/05/2026 |
46.97
|
8,900 | 47.44 | 47.44 | 46.97 | 0 | 0 | 0 | |
| 21/05/2026 |
46.49
|
12,500 | 46.49 | 46.97 | 46.49 | 0 | 2,000 | -0.1 | |
| 20/05/2026 |
48.39
|
500 | 48.39 | 48.39 | 48.39 | 0 | 0 | 0 | |
| 19/05/2026 |
48.39
|
7,400 | 46.49 | 48.39 | 46.49 | 0 | 0 | 0 | |
| 18/05/2026 |
46.49
|
10,900 | 47.25 | 48.39 | 46.49 | 0 | 0 | 0 | |
| 15/05/2026 |
47.35
|
0 | 47.35 | 47.35 | 47.35 | 0 | 0 | 0 | |
| 14/05/2026 |
47.35
|
200 | 46.49 | 47.35 | 46.49 | 0 | 0 | 0 | |
| 13/05/2026 |
45.26
|
0 | 45.26 | 45.26 | 45.26 | 0 | 0 | 0 | |
| 12/05/2026 |
45.26
|
11,300 | 45.35 | 45.35 | 45.26 | 0 | 0 | 0 | |
| 11/05/2026 |
47.44
|
15,100 | 45.54 | 47.44 | 45.35 | 0 | 0 | 0 | |
| 08/05/2026 |
46.59
|
12,000 | 45.54 | 46.59 | 45.54 | 0 | 200 | 0.0 | |
| 07/05/2026 |
46.68
|
15,600 | 46.68 | 46.68 | 46.49 | 0 | 2,500 | -0.1 | |
| 06/05/2026 |
46.68
|
25,800 | 46.97 | 46.97 | 46.68 | 0 | 0 | 0 | |
| 05/05/2026 |
46.97
|
900 | 46.97 | 46.97 | 46.97 | 0 | 0 | 0 | |
| 04/05/2026 |
46.97
|
10,200 | 46.97 | 46.97 | 46.97 | 0 | 0 | 0 | |